$48.89 -1.80 (%) Schw US Brd Mkt Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
6/24/201648.8649.7448.7548.892,718,020
6/23/201650.4350.7150.3250.69488,483
6/22/201650.1750.3649.9950.01470,531
6/21/201650.1350.2249.9650.11394,809
6/20/201650.2150.4149.9850.00522,357
6/17/201650.0650.0649.7349.90355,320
6/16/201649.6650.0949.3850.07501,662
6/15/201650.0950.2949.8949.95598,273
6/14/201650.0050.1449.7049.98551,463
6/13/201650.3150.5750.0650.10301,696
6/10/201650.6150.7150.3650.51598,654
6/9/201650.9051.0750.8351.03435,260
6/8/201651.0151.1750.9651.13413,106
6/7/201650.9451.1050.9050.96352,058
6/6/201650.6750.9650.6450.86487,048
6/3/201650.5950.6650.2450.58382,841
6/2/201650.4450.7350.3150.73391,957
6/1/201650.2850.5950.1850.54705,867
5/31/201650.5850.6050.2550.43919,210
5/27/201650.2350.4650.2350.46640,125
5/26/201650.2350.3350.1450.231,279,740
5/25/201650.0350.3450.0250.23474,179
5/24/201649.4349.9749.4349.88457,540
5/23/201649.3049.3849.1749.20549,994
5/20/201649.1249.4049.1149.29440,915
5/19/201648.9449.0248.5848.92673,748
5/18/201649.0049.4348.8049.10381,457
5/17/201649.5149.5348.9549.10358,219
5/16/201649.1449.6849.1349.54389,763
5/13/201649.4249.5548.9749.05523,302
5/12/201649.7449.7449.2149.45412,243
5/11/201649.8749.9549.5049.51285,711
5/10/201649.5549.9749.5549.97576,983
5/9/201649.3149.4949.2449.37399,057
5/6/201648.9649.3248.8749.32616,138
5/5/201649.2749.4049.0249.13414,043
5/4/201649.2349.4049.0349.17372,161
5/3/201649.6449.6449.2549.47536,085
5/2/201649.6649.9849.5549.94586,328
4/29/201649.6649.7649.2349.56477,355
4/28/201650.1150.3949.7349.83367,036
4/27/201650.0650.4049.9850.30376,992
4/26/201650.1850.2750.0050.18317,669
4/25/201650.0250.0649.8250.04325,896
4/22/201650.0350.2249.9150.16798,190
4/21/201650.4150.4250.0350.11378,436
4/20/201650.3350.5750.1950.36608,641
4/19/201650.2650.4650.0950.30539,144
4/18/201649.6550.1749.6150.17490,632
4/15/201649.8549.8949.7549.85386,494
4/14/201649.8849.9949.7749.88270,457
4/13/201649.5349.8949.5349.88465,512
4/12/201648.8849.3848.7549.29629,803
4/11/201649.1549.3748.8448.85460,768
4/8/201649.1449.2948.8348.96688,518
4/7/201649.1649.2148.6348.83405,776
4/6/201648.9049.4448.8449.41415,449
4/5/201649.0449.1448.8248.89651,157
4/4/201649.5849.6049.3149.37349,608
4/1/201649.0249.6148.8749.581,013,000
3/31/201649.3149.4649.2149.28345,440
3/30/201649.3649.5449.2349.30602,192
3/29/201648.5149.1548.3949.14648,874
3/28/201648.6748.7348.4548.59588,467
3/24/201648.2948.5648.2148.56538,724
3/23/201648.8948.8948.5448.581,378,470
3/22/201648.7549.1248.7048.97472,974
3/21/201648.8649.0448.7948.98507,871
3/18/201649.1749.2649.0349.18926,962
3/17/201648.6049.0848.4848.951,170,800
3/16/201648.1748.6948.1748.58602,485
3/15/201648.2048.3048.0848.27839,962
3/14/201648.3748.5848.2748.46812,982
3/11/201648.1148.5348.1048.51565,870
3/10/201647.8648.0947.2147.711,120,940
3/9/201647.7147.8047.4947.72896,722
3/8/201647.8147.8647.4547.50919,890
3/7/201647.7748.2147.7348.111,874,450
3/4/201647.8848.2347.6847.99837,653
3/3/201647.5647.8447.4347.84644,660
3/2/201647.2647.6047.1547.60907,199
3/1/201646.6047.3546.5047.35602,250
2/29/201646.5946.8746.2346.23625,995
2/26/201646.8846.9046.5346.58670,928
2/25/201646.2146.6246.0046.62627,825
2/24/201645.4646.1445.1346.09628,479
2/23/201646.2546.3045.8345.85613,556
2/22/201646.1546.4546.1546.41752,496
2/19/201645.5445.7945.3545.74720,127
2/18/201646.0446.0445.6645.731,072,480
2/17/201645.5046.0345.4845.921,025,730
2/16/201644.8645.1744.6345.161,351,600
2/12/201643.9344.3743.7444.35880,362
2/11/201643.4243.7543.0643.501,704,370
2/10/201644.2944.7744.0244.03923,045
2/9/201643.6144.3943.6144.04811,276
2/8/201644.2144.3943.4844.102,532,920
2/5/201645.5545.6344.6444.791,344,890
2/4/201645.4946.0345.3845.70806,409
2/3/201645.6445.7244.6245.59928,616
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center